ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014830/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250313,160311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77300,-800,5,-1.02,2576785900,33121,60.60,78300,79200,77000,101500,54700,78100,77799.17,10.67,0,1678,82700,80400,78900,76600,75100,79650,75850,338,23400,5000,59350,100,1,6767600,5231,32.17,0.58,12,0.49,2403.00,134122.00,118700,20240611,-34.88,58600,20241115,31.91,86100,-10.22,20250305,64500,19.84,20250124,118700,-34.88,20240611,58600,31.91,20241115,1.34,N,014830,5000,338 억,,722331,N,N,3,N,00,N
20250313,150312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77500,-600,5,-0.77,2357112500,30283,55.40,78300,79200,77000,101500,54700,78100,77836.16,10.67,0,2214,82700,80400,78900,76600,75100,79650,75850,338,23400,5000,59350,100,1,6767600,5245,32.25,0.58,12,0.45,2403.00,134122.00,118700,20240611,-34.71,58600,20241115,32.25,86100,-9.99,20250305,64500,20.16,20250124,118700,-34.71,20240611,58600,32.25,20241115,1.34,N,014830,5000,338 억,,722331,N,N,7,N,00,N
20250313,140311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78200,100,2,0.13,1954885450,25109,45.94,78300,79200,77000,101500,54700,78100,77855.97,10.67,0,1207,82700,80400,78900,76600,75100,79650,75850,338,23400,5000,59350,100,1,6767600,5292,32.54,0.58,12,0.37,2403.00,134122.00,118700,20240611,-34.12,58600,20241115,33.45,86100,-9.18,20250305,64500,21.24,20250124,118700,-34.12,20240611,58600,33.45,20241115,1.34,N,014830,5000,338 억,,722331,N,N,7,N,00,N
20250313,130312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77100,-1000,5,-1.28,1609227250,20652,37.78,78300,79200,77100,101500,54700,78100,77921.13,10.67,0,-204,82700,80400,78900,76600,75100,79650,75850,338,23400,5000,59350,100,1,6767600,5218,32.08,0.57,12,0.31,2403.00,134122.00,118700,20240611,-35.05,58600,20241115,31.57,86100,-10.45,20250305,64500,19.53,20250124,118700,-35.05,20240611,58600,31.57,20241115,1.34,N,014830,5000,338 억,,722331,N,N,7,N,00,N
20250313,120312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,77700,-400,5,-0.51,1222645550,15654,28.64,78300,79200,77600,101500,54700,78100,78104.35,10.67,0,-333,82700,80400,78900,76600,75100,79650,75850,338,23400,5000,59350,100,1,6767600,5258,32.33,0.58,12,0.23,2403.00,134122.00,118700,20240611,-34.54,58600,20241115,32.59,86100,-9.76,20250305,64500,20.47,20250124,118700,-34.54,20240611,58600,32.59,20241115,1.34,N,014830,5000,338 억,,722331,N,N,7,N,00,N
20250313,110312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78300,200,2,0.26,932430150,11932,21.83,78300,79200,77700,101500,54700,78100,78145.34,10.67,0,-1214,82700,80400,78900,76600,75100,79650,75850,338,23400,5000,59350,100,1,6767600,5299,32.58,0.58,12,0.18,2403.00,134122.00,118700,20240611,-34.04,58600,20241115,33.62,86100,-9.06,20250305,64500,21.40,20250124,118700,-34.04,20240611,58600,33.62,20241115,1.34,N,014830,5000,338 억,,722331,N,N,7,N,00,N
20250313,100311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78100,0,3,0.00,482754250,6168,11.28,78300,79200,77800,101500,54700,78100,78267.55,10.67,0,-1563,82700,80400,78900,76600,75100,79650,75850,338,23400,5000,59350,100,1,6767600,5285,32.50,0.58,12,0.09,2403.00,134122.00,118700,20240611,-34.20,58600,20241115,33.28,86100,-9.29,20250305,64500,21.09,20250124,118700,-34.20,20240611,58600,33.28,20241115,1.34,N,014830,5000,338 억,,722331,N,N,7,N,00,N
20250313,090312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78300,200,2,0.26,109853100,1407,2.57,78300,78500,77800,101500,54700,78100,78076.12,10.67,0,-773,82700,80400,78900,76600,75100,79650,75850,338,23400,5000,59350,100,1,6767600,5299,32.58,0.58,12,0.02,2403.00,134122.00,118700,20240611,-34.04,58600,20241115,33.62,86100,-9.06,20250305,64500,21.40,20250124,118700,-34.04,20240611,58600,33.62,20241115,1.34,N,014830,5000,338 억,,722331,N,N,7,N,00,N
20250312,160310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78100,-1000,5,-1.26,4292546800,54381,98.05,79400,81200,77400,102800,55400,79100,78935.75,10.62,0,3482,83033,81066,79533,77566,76033,80300,76800,338,23700,5000,60110,100,1,6767600,5285,32.50,0.58,12,0.80,2403.00,134122.00,118700,20240611,-34.20,58600,20241115,33.28,86100,-9.29,20250305,64500,21.09,20250124,118700,-34.20,20240611,58600,33.28,20241115,1.44,N,014830,5000,338 억,,718534,N,N,7,N,00,N
20250312,150311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78100,-1000,5,-1.26,4030655550,51029,92.01,79400,81200,77400,102800,55400,79100,78987.52,10.62,0,2550,83033,81066,79533,77566,76033,80300,76800,338,23700,5000,60110,100,1,6767600,5285,32.50,0.58,12,0.75,2403.00,134122.00,118700,20240611,-34.20,58600,20241115,33.28,86100,-9.29,20250305,64500,21.09,20250124,118700,-34.20,20240611,58600,33.28,20241115,1.44,N,014830,5000,338 억,,718534,N,N,0,N,00,N
20250312,140310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78100,-1000,5,-1.26,2758885400,34710,62.58,79400,81200,78000,102800,55400,79100,79484.00,10.62,0,-3594,83033,81066,79533,77566,76033,80300,76800,338,23700,5000,60110,100,1,6767600,5285,32.50,0.58,12,0.51,2403.00,134122.00,118700,20240611,-34.20,58600,20241115,33.28,86100,-9.29,20250305,64500,21.09,20250124,118700,-34.20,20240611,58600,33.28,20241115,1.44,N,014830,5000,338 억,,718534,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250313 160311 55 60.00 KOSPI 화학 N N N Y 60 N 77300 -800 5 -1.02 2576785900 33121 60.60 78300 79200 77000 101500 54700 78100 77799.17 10.67 0 1678 82700 80400 78900 76600 75100 79650 75850 338 23400 5000 59350 100 1 6767600 5231 32.17 0.58 12 0.49 2403.00 134122.00 118700 20240611 -34.88 58600 20241115 31.91 86100 -10.22 20250305 64500 19.84 20250124 118700 -34.88 20240611 58600 31.91 20241115 1.34 N 014830 5000 338 억 722331 N N 3 N 00 N
3 20250313 150312 55 60.00 KOSPI 화학 N N N Y 60 N 77500 -600 5 -0.77 2357112500 30283 55.40 78300 79200 77000 101500 54700 78100 77836.16 10.67 0 2214 82700 80400 78900 76600 75100 79650 75850 338 23400 5000 59350 100 1 6767600 5245 32.25 0.58 12 0.45 2403.00 134122.00 118700 20240611 -34.71 58600 20241115 32.25 86100 -9.99 20250305 64500 20.16 20250124 118700 -34.71 20240611 58600 32.25 20241115 1.34 N 014830 5000 338 억 722331 N N 7 N 00 N
4 20250313 140311 55 60.00 KOSPI 화학 N N N Y 60 N 78200 100 2 0.13 1954885450 25109 45.94 78300 79200 77000 101500 54700 78100 77855.97 10.67 0 1207 82700 80400 78900 76600 75100 79650 75850 338 23400 5000 59350 100 1 6767600 5292 32.54 0.58 12 0.37 2403.00 134122.00 118700 20240611 -34.12 58600 20241115 33.45 86100 -9.18 20250305 64500 21.24 20250124 118700 -34.12 20240611 58600 33.45 20241115 1.34 N 014830 5000 338 억 722331 N N 7 N 00 N
5 20250313 130312 55 60.00 KOSPI 화학 N N N Y 60 N 77100 -1000 5 -1.28 1609227250 20652 37.78 78300 79200 77100 101500 54700 78100 77921.13 10.67 0 -204 82700 80400 78900 76600 75100 79650 75850 338 23400 5000 59350 100 1 6767600 5218 32.08 0.57 12 0.31 2403.00 134122.00 118700 20240611 -35.05 58600 20241115 31.57 86100 -10.45 20250305 64500 19.53 20250124 118700 -35.05 20240611 58600 31.57 20241115 1.34 N 014830 5000 338 억 722331 N N 7 N 00 N
6 20250313 120312 55 60.00 KOSPI 화학 N N N Y 60 N 77700 -400 5 -0.51 1222645550 15654 28.64 78300 79200 77600 101500 54700 78100 78104.35 10.67 0 -333 82700 80400 78900 76600 75100 79650 75850 338 23400 5000 59350 100 1 6767600 5258 32.33 0.58 12 0.23 2403.00 134122.00 118700 20240611 -34.54 58600 20241115 32.59 86100 -9.76 20250305 64500 20.47 20250124 118700 -34.54 20240611 58600 32.59 20241115 1.34 N 014830 5000 338 억 722331 N N 7 N 00 N
7 20250313 110312 55 60.00 KOSPI 화학 N N N Y 60 N 78300 200 2 0.26 932430150 11932 21.83 78300 79200 77700 101500 54700 78100 78145.34 10.67 0 -1214 82700 80400 78900 76600 75100 79650 75850 338 23400 5000 59350 100 1 6767600 5299 32.58 0.58 12 0.18 2403.00 134122.00 118700 20240611 -34.04 58600 20241115 33.62 86100 -9.06 20250305 64500 21.40 20250124 118700 -34.04 20240611 58600 33.62 20241115 1.34 N 014830 5000 338 억 722331 N N 7 N 00 N
8 20250313 100311 55 60.00 KOSPI 화학 N N N Y 60 N 78100 0 3 0.00 482754250 6168 11.28 78300 79200 77800 101500 54700 78100 78267.55 10.67 0 -1563 82700 80400 78900 76600 75100 79650 75850 338 23400 5000 59350 100 1 6767600 5285 32.50 0.58 12 0.09 2403.00 134122.00 118700 20240611 -34.20 58600 20241115 33.28 86100 -9.29 20250305 64500 21.09 20250124 118700 -34.20 20240611 58600 33.28 20241115 1.34 N 014830 5000 338 억 722331 N N 7 N 00 N
9 20250313 090312 55 60.00 KOSPI 화학 N N N Y 60 N 78300 200 2 0.26 109853100 1407 2.57 78300 78500 77800 101500 54700 78100 78076.12 10.67 0 -773 82700 80400 78900 76600 75100 79650 75850 338 23400 5000 59350 100 1 6767600 5299 32.58 0.58 12 0.02 2403.00 134122.00 118700 20240611 -34.04 58600 20241115 33.62 86100 -9.06 20250305 64500 21.40 20250124 118700 -34.04 20240611 58600 33.62 20241115 1.34 N 014830 5000 338 억 722331 N N 7 N 00 N
10 20250312 160310 55 60.00 KOSPI 화학 N N N Y 60 N 78100 -1000 5 -1.26 4292546800 54381 98.05 79400 81200 77400 102800 55400 79100 78935.75 10.62 0 3482 83033 81066 79533 77566 76033 80300 76800 338 23700 5000 60110 100 1 6767600 5285 32.50 0.58 12 0.80 2403.00 134122.00 118700 20240611 -34.20 58600 20241115 33.28 86100 -9.29 20250305 64500 21.09 20250124 118700 -34.20 20240611 58600 33.28 20241115 1.44 N 014830 5000 338 억 718534 N N 7 N 00 N
11 20250312 150311 55 60.00 KOSPI 화학 N N N Y 60 N 78100 -1000 5 -1.26 4030655550 51029 92.01 79400 81200 77400 102800 55400 79100 78987.52 10.62 0 2550 83033 81066 79533 77566 76033 80300 76800 338 23700 5000 60110 100 1 6767600 5285 32.50 0.58 12 0.75 2403.00 134122.00 118700 20240611 -34.20 58600 20241115 33.28 86100 -9.29 20250305 64500 21.09 20250124 118700 -34.20 20240611 58600 33.28 20241115 1.44 N 014830 5000 338 억 718534 N N 0 N 00 N
12 20250312 140310 55 60.00 KOSPI 화학 N N N Y 60 N 78100 -1000 5 -1.26 2758885400 34710 62.58 79400 81200 78000 102800 55400 79100 79484.00 10.62 0 -3594 83033 81066 79533 77566 76033 80300 76800 338 23700 5000 60110 100 1 6767600 5285 32.50 0.58 12 0.51 2403.00 134122.00 118700 20240611 -34.20 58600 20241115 33.28 86100 -9.29 20250305 64500 21.09 20250124 118700 -34.20 20240611 58600 33.28 20241115 1.44 N 014830 5000 338 억 718534 N N 0 N 00 N